Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2017	-0.10 / -0.52%	19.00	19.20	19.00	19.10	19.08	10.25	15,620
11/9/2017	0.00 / 0.00%	19.20	19.20	18.90	19.20	19.02	10.30	35,280
11/8/2017	0.00 / 0.00%	19.00	19.25	19.00	19.20	19.12	10.30	8,840
11/7/2017	-0.05 / -0.26%	19.30	19.30	19.00	19.20	19.24	10.30	34,260
11/6/2017	+0.15 / +0.79%	19.10	19.30	19.10	19.25	19.21	10.33	52,620
11/3/2017	-0.10 / -0.52%	19.10	19.10	18.90	19.10	18.93	10.25	3,540
11/2/2017	0.00 / 0.00%	19.75	19.75	18.95	19.20	19.31	10.30	19,940
11/1/2017	-0.30 / -1.54%	19.50	19.50	19.20	19.20	19.26	10.30	17,650
10/31/2017	0.00 / 0.00%	19.45	19.55	19.20	19.50	19.46	10.46	84,010
10/30/2017	0.00 / 0.00%	19.45	19.70	19.10	19.50	19.37	10.46	87,710
10/27/2017	+0.30 / +1.56%	19.10	19.50	19.00	19.50	19.15	10.46	16,710
10/26/2017	0.00 / 0.00%	19.00	19.20	19.00	19.20	19.08	10.30	41,360
10/25/2017	+0.40 / +2.13%	18.90	19.20	18.80	19.20	18.93	10.30	35,240
10/24/2017	-0.35 / -1.83%	19.30	19.30	18.80	18.80	19.11	10.09	58,710
10/23/2017	-0.10 / -0.52%	19.25	19.25	19.10	19.15	19.21	10.28	134,020
10/20/2017	-0.05 / -0.26%	19.20	20.00	19.20	19.25	19.46	10.33	126,020
10/19/2017	0.00 / 0.00%	19.30	19.30	19.20	19.30	19.28	10.36	121,670
10/18/2017	-0.05 / -0.26%	19.45	19.50	19.30	19.30	19.36	10.36	148,030
10/17/2017	+0.05 / +0.26%	19.50	19.50	19.30	19.35	19.39	10.38	126,460
10/16/2017	-0.30 / -1.53%	19.90	19.90	19.30	19.30	19.50	10.36	119,870
10/13/2017	+0.50 / +2.62%	19.20	19.70	19.10	19.60	19.41	10.52	128,250
10/12/2017	0.00 / 0.00%	19.90	19.90	19.10	19.10	19.29	10.25	182,660
10/11/2017	+0.05 / +0.26%	18.90	19.30	18.90	19.10	19.07	10.25	150,080
10/10/2017	-0.50 / -2.56%	19.55	19.55	19.00	19.05	19.25	10.22	163,740
10/9/2017	-0.15 / -0.76%	19.50	19.70	19.50	19.55	19.58	10.49	123,160
10/6/2017	-0.30 / -1.50%	20.10	20.10	19.70	19.70	19.73	10.57	106,650
10/5/2017	+0.15 / +0.76%	19.80	20.05	19.55	20.00	19.87	10.73	122,730
10/4/2017	-0.15 / -0.75%	19.80	20.00	19.80	19.85	19.87	10.65	107,580
10/3/2017	-0.20 / -0.99%	20.00	20.00	19.70	20.00	19.80	10.73	116,130
10/2/2017	0.00 / 0.00%	20.00	20.20	19.70	20.20	20.10	10.84	121,560

<<Previous 30 days Next 30 days>>

ITD News

30/10	ITD: BOD resolution dated October 28, 2024
18/09	ITD: Change in personnel
17/09	ITD: Report Insider Transaction
27/08	ITD: Signing an audit service agreement
27/08	ITD: Change in the 32nd Business Registration Certificate